LUV: Southwest Airlines Co.

As of Thursday, October 30th, 2025

$ 30.09

-0.57 -1.86%

Open: 30.49
High: 30.77
Low: 30.05
Volume: 6,563,817
Previous Close on Wednesday, October 29th, 2025

$ 30.66

-0.43 -1.38%

Open: 31.02
High: 31.13
Low: 30.46
Volume: 10,901,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 30.49 30.77 30.05 30.09 6,563,795 -0.57 -1.86
2025-10-29 31.02 31.13 30.46 30.66 10,901,288 -0.43 -1.38
2025-10-28 32.15 32.18 31.03 31.09 11,368,547 -1.16 -3.60
2025-10-27 32.46 32.74 31.87 32.25 9,606,450 +0.05 +0.16
2025-10-24 32.05 32.43 31.38 32.20 15,183,145 +0.55 +1.74
2025-10-23 32.82 33.15 31.02 31.65 27,778,915 -2.11 -6.25
2025-10-22 34.36 34.75 33.43 33.76 10,331,229 -0.92 -2.65
2025-10-21 34.12 34.98 34.06 34.68 9,404,046 +0.25 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.74
On 2025-10-27		 30.05
On 2025-10-30		 -1.56 -4.93 32.74
On 2025-10-27		 30.05
On 2025-10-30		 -8.22 31.26
10D 34.98
On 2025-10-21		 30.05
On 2025-10-30		 -3.20 -9.61 34.98
On 2025-10-21		 30.05
On 2025-10-30		 -14.08 32.43
20D 34.98
On 2025-10-21		 30.05
On 2025-10-30		 -2.22 -6.87 34.98
On 2025-10-21		 30.05
On 2025-10-30		 -14.08 32.47
WTD 32.74
On 2025-10-27		 30.05
On 2025-10-30		 -2.11 -6.55 32.74
On 2025-10-27		 30.05
On 2025-10-30		 -8.22 31.02
MTD 34.98
On 2025-10-21		 30.05
On 2025-10-30		 -1.82 -5.70 34.98
On 2025-10-21		 30.05
On 2025-10-30		 -14.08 32.45
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MCO

Moody's Corporation

478.97 +7.27 +1.54 785,342
PCY

Invesco Emerging Markets Sov Debt ETF

21.87 -0.02 -0.09 241,139
LVS

Las Vegas Sands Corp.

58.95 +0.17 +0.29 4,089,278
LW

Lamb Weston Holdings Inc.

62.19 -0.99 -1.57 1,486,445
LUV

Southwest Airlines Co.

30.09 -0.57 -1.86 6,563,817